Bankwell Financial Group, Inc. (BWFG)
NASDAQ: BWFG · Real-Time Price · USD
52.36
+0.45 (0.87%)
At close: May 8, 2026, 4:00 PM EDT
52.28
-0.08 (-0.15%)
After-hours: May 8, 2026, 4:10 PM EDT
Bankwell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 51.77 | 52.55 | 51.43 | 52.36 | 52.36 | 0.48% | 31,935 |
| May 7, 2026 | 52.28 | 52.98 | 51.84 | 52.11 | 51.91 | -0.44% | 45,177 |
| May 6, 2026 | 52.39 | 52.58 | 51.92 | 52.34 | 52.14 | 0.63% | 20,143 |
| May 5, 2026 | 50.77 | 52.28 | 50.77 | 52.01 | 51.81 | 2.93% | 59,285 |
| May 4, 2026 | 51.83 | 52.34 | 50.34 | 50.53 | 50.34 | -3.12% | 53,699 |
| May 1, 2026 | 51.61 | 52.92 | 51.43 | 52.16 | 51.96 | 0.85% | 45,931 |
| Apr 30, 2026 | 52.00 | 52.98 | 51.70 | 51.72 | 51.52 | -1.54% | 27,650 |
| Apr 29, 2026 | 53.18 | 53.56 | 52.15 | 52.53 | 52.33 | -1.24% | 56,145 |
| Apr 28, 2026 | 51.95 | 53.26 | 51.95 | 53.19 | 52.99 | 2.94% | 62,364 |
| Apr 27, 2026 | 50.56 | 51.97 | 50.56 | 51.67 | 51.47 | 2.20% | 48,974 |
| Apr 24, 2026 | 50.37 | 50.64 | 49.00 | 50.56 | 50.37 | 0.38% | 66,564 |
| Apr 23, 2026 | 49.60 | 50.65 | 46.92 | 50.37 | 50.18 | 1.90% | 58,336 |
| Apr 22, 2026 | 50.96 | 50.99 | 47.59 | 49.43 | 49.24 | -2.89% | 69,470 |
| Apr 21, 2026 | 52.86 | 53.00 | 50.68 | 50.90 | 50.70 | -3.96% | 42,891 |
| Apr 20, 2026 | 52.50 | 53.28 | 52.50 | 53.00 | 52.80 | 0.57% | 43,922 |
| Apr 17, 2026 | 51.85 | 53.86 | 51.71 | 52.70 | 52.50 | 2.91% | 49,440 |
| Apr 16, 2026 | 52.18 | 52.25 | 50.89 | 51.21 | 51.01 | -2.36% | 37,313 |
| Apr 15, 2026 | 52.58 | 52.81 | 51.87 | 52.45 | 52.25 | -0.36% | 48,294 |
| Apr 14, 2026 | 52.51 | 52.69 | 51.80 | 52.64 | 52.44 | 0.10% | 53,291 |
| Apr 13, 2026 | 52.73 | 52.90 | 52.21 | 52.59 | 52.39 | -0.59% | 81,980 |
| Apr 10, 2026 | 53.41 | 53.52 | 52.41 | 52.90 | 52.70 | -0.95% | 42,016 |
| Apr 9, 2026 | 51.62 | 53.58 | 51.31 | 53.41 | 53.21 | 2.44% | 54,632 |
| Apr 8, 2026 | 52.18 | 52.85 | 51.51 | 52.14 | 51.94 | 2.82% | 58,310 |
| Apr 7, 2026 | 49.80 | 50.72 | 49.20 | 50.71 | 50.52 | 1.68% | 105,304 |
| Apr 6, 2026 | 49.33 | 50.20 | 45.11 | 49.87 | 49.68 | 0.91% | 19,588 |
| Apr 2, 2026 | 48.66 | 49.77 | 48.05 | 49.42 | 49.23 | 0.24% | 24,898 |
| Apr 1, 2026 | 48.42 | 49.79 | 48.38 | 49.30 | 49.11 | 1.61% | 33,144 |
| Mar 31, 2026 | 48.57 | 49.05 | 47.51 | 48.52 | 48.33 | 1.10% | 42,133 |
| Mar 30, 2026 | 47.89 | 47.99 | 47.30 | 47.99 | 47.81 | 1.05% | 21,280 |
| Mar 27, 2026 | 47.78 | 47.99 | 46.65 | 47.49 | 47.31 | -1.04% | 49,507 |
| Mar 26, 2026 | 47.84 | 48.58 | 47.50 | 47.99 | 47.81 | 0.15% | 20,104 |
| Mar 25, 2026 | 47.60 | 48.35 | 46.50 | 47.92 | 47.74 | 0.36% | 25,873 |
| Mar 24, 2026 | 46.98 | 48.20 | 46.91 | 47.75 | 47.57 | 0.72% | 22,990 |
| Mar 23, 2026 | 47.15 | 49.19 | 46.77 | 47.41 | 47.23 | 2.02% | 31,398 |
| Mar 20, 2026 | 46.45 | 46.60 | 45.59 | 46.47 | 46.29 | 0.19% | 89,146 |
| Mar 19, 2026 | 45.50 | 46.91 | 45.19 | 46.38 | 46.20 | 1.40% | 15,335 |
| Mar 18, 2026 | 46.58 | 47.42 | 45.44 | 45.74 | 45.56 | -2.47% | 35,376 |
| Mar 17, 2026 | 47.26 | 48.04 | 46.36 | 46.90 | 46.72 | -0.28% | 30,113 |
| Mar 16, 2026 | 47.05 | 48.26 | 46.88 | 47.03 | 46.85 | 0.43% | 33,627 |
| Mar 13, 2026 | 47.49 | 47.51 | 46.11 | 46.83 | 46.65 | -0.21% | 40,101 |
| Mar 12, 2026 | 46.53 | 47.25 | 45.89 | 46.93 | 46.75 | 0.45% | 41,763 |
| Mar 11, 2026 | 46.44 | 47.45 | 45.95 | 46.72 | 46.54 | -0.38% | 51,469 |
| Mar 10, 2026 | 46.27 | 47.40 | 45.57 | 46.90 | 46.72 | 0.86% | 45,297 |
| Mar 9, 2026 | 45.60 | 46.64 | 44.92 | 46.50 | 46.32 | 0.39% | 28,028 |
| Mar 6, 2026 | 46.03 | 46.57 | 45.29 | 46.32 | 46.14 | -1.38% | 34,072 |
| Mar 5, 2026 | 47.52 | 48.16 | 46.11 | 46.97 | 46.79 | -2.47% | 29,833 |
| Mar 4, 2026 | 47.42 | 48.60 | 47.42 | 48.16 | 47.98 | 1.58% | 21,544 |
| Mar 3, 2026 | 47.27 | 47.85 | 46.41 | 47.41 | 47.23 | -0.98% | 15,324 |
| Mar 2, 2026 | 46.50 | 48.22 | 45.70 | 47.88 | 47.70 | 2.53% | 30,514 |
| Feb 27, 2026 | 47.71 | 48.18 | 46.58 | 46.70 | 46.52 | -3.55% | 48,308 |